| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Mar 2005 | INR | 197 | 202 | 193 | 194.36 | 194.36 | -2.44 (-1.24%) | 80,260 |
| 14 Mar 2005 | INR | 206.7 | 208.7 | 196.3 | 196.8 | 196.8 | -9.8 (-4.74%) | 117,764 |
| 11 Mar 2005 | INR | 213.1 | 214.5 | 205.2 | 206.6 | 206.6 | -4.54 (-2.15%) | 98,874 |
| 10 Mar 2005 | INR | 216 | 218.94 | 207 | 211.14 | 211.14 | -5.22 (-2.41%) | 168,060 |
| 9 Mar 2005 | INR | 225 | 225 | 214.06 | 216.36 | 216.36 | -6.14 (-2.76%) | 262,274 |
| 8 Mar 2005 | INR | 225 | 228.9 | 220 | 222.5 | 222.5 | +3.64 (+1.66%) | 382,176 |
| 7 Mar 2005 | INR | 205 | 222.4 | 205 | 218.86 | 218.86 | +16.72 (+8.27%) | 843,546 |
| 4 Mar 2005 | INR | 197.5 | 208 | 195.86 | 202.14 | 202.14 | +8.14 (+4.20%) | 484,674 |
| 3 Mar 2005 | INR | 195.9 | 199 | 193.36 | 194 | 194 | +4.8 (+2.54%) | 186,816 |
| 2 Mar 2005 | INR | 183.9 | 194 | 183.3 | 189.2 | 189.2 | +6.5 (+3.56%) | 167,218 |
| 1 Mar 2005 | INR | 185 | 186.8 | 181 | 182.7 | 182.7 | -2.94 (-1.58%) | 75,340 |
| 28 Feb 2005 | INR | 186 | 190 | 183.6 | 185.64 | 185.64 | +4.14 (+2.28%) | 70,436 |
| 25 Feb 2005 | INR | 187.3 | 192.1 | 178 | 181.5 | 181.5 | -7.36 (-3.90%) | 153,616 |
| 24 Feb 2005 | INR | 193 | 194.76 | 187.3 | 188.86 | 188.86 | -4.28 (-2.22%) | 72,082 |
| 23 Feb 2005 | INR | 195.5 | 196.6 | 191.6 | 193.14 | 193.14 | -1.72 (-0.88%) | 44,962 |
| 22 Feb 2005 | INR | 195.1 | 197.5 | 192 | 194.86 | 194.86 | -0.04 (-0.02%) | 143,564 |
| 21 Feb 2005 | INR | 197.3 | 199.8 | 194 | 194.9 | 194.9 | -2.04 (-1.04%) | 64,612 |
| 18 Feb 2005 | INR | 206 | 206 | 196.1 | 196.94 | 196.94 | -3.96 (-1.97%) | 77,252 |
| 17 Feb 2005 | INR | 199 | 204 | 197.14 | 200.9 | 200.9 | +2.84 (+1.43%) | 162,782 |
| 16 Feb 2005 | INR | 204 | 205.7 | 196 | 198.06 | 198.06 | -7.24 (-3.53%) | 258,304 |
| 15 Feb 2005 | INR | 205 | 206.9 | 202.1 | 205.3 | 205.3 | -0.14 (-0.07%) | 92,860 |
| 14 Feb 2005 | INR | 201 | 206.9 | 200 | 205.44 | 205.44 | +2.68 (+1.32%) | 115,110 |
| 11 Feb 2005 | INR | 205.26 | 207.3 | 202 | 202.76 | 202.76 | -2.24 (-1.09%) | 66,546 |
| 10 Feb 2005 | INR | 205.1 | 207.5 | 202.7 | 205 | 205 | +1.94 (+0.96%) | 91,758 |
| 9 Feb 2005 | INR | 209 | 209.26 | 201.5 | 203.06 | 203.06 | -3.64 (-1.76%) | 86,352 |
| 8 Feb 2005 | INR | 206.6 | 208.76 | 204 | 206.7 | 206.7 | +1.4 (+0.68%) | 127,106 |
| 7 Feb 2005 | INR | 212 | 214.7 | 204.36 | 205.3 | 205.3 | -5.56 (-2.64%) | 268,562 |
| 4 Feb 2005 | INR | 203 | 214.44 | 201 | 210.86 | 210.86 | +12.06 (+6.07%) | 565,848 |
| 3 Feb 2005 | INR | 197 | 207 | 193 | 198.8 | 198.8 | +3.74 (+1.92%) | 446,468 |
| 2 Feb 2005 | INR | 214 | 214 | 192.6 | 195.06 | 195.06 | -17.54 (-8.25%) | 378,646 |
